New York Times Company (NY: NYT )

55.06 -0.41 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.89 12.65 11.80 12.32 2,322,243 +0.53(+4.53%)
Apr 29, 2015 11.96 12.01 11.76 11.79 458,410 -0.22(-1.84%)
Apr 28, 2015 11.89 12.02 11.82 12.01 622,510 +0.14(+1.16%)
Apr 27, 2015 12.11 12.21 11.84 11.87 575,346 -0.24(-1.98%)
Apr 24, 2015 12.10 12.15 12.02 12.11 400,622 +0.01(+0.08%)
Apr 23, 2015 11.89 12.25 11.86 12.10 437,705 +0.16(+1.31%)
Apr 22, 2015 12.11 12.11 11.84 11.95 491,613 -0.17(-1.37%)
Apr 21, 2015 12.10 12.21 12.06 12.11 461,229 +0.07(+0.61%)
Apr 20, 2015 12.01 12.13 11.90 12.04 422,689 +0.08(+0.69%)
Apr 17, 2015 12.30 12.40 11.94 11.96 799,630 -0.48(-3.85%)
Apr 16, 2015 12.13 12.45 12.12 12.44 646,194 +0.26(+2.12%)
Apr 15, 2015 12.31 12.31 12.11 12.18 538,094 -0.06(-0.45%)
Apr 14, 2015 12.17 12.30 12.06 12.23 586,487 -0.14(-1.12%)
Apr 13, 2015 12.23 12.37 12.21 12.37 310,694 +0.11(+0.90%)
Apr 10, 2015 12.49 12.53 12.25 12.26 544,237 -0.17(-1.33%)
Apr 09, 2015 12.44 12.54 12.25 12.43 444,109 -0.01(-0.07%)
Apr 08, 2015 12.51 12.56 12.43 12.44 431,555 -0.04(-0.30%)
Apr 07, 2015 12.77 12.80 12.39 12.47 742,217 -0.36(-2.80%)
Apr 06, 2015 12.43 12.83 12.39 12.83 1,218,193 +0.40(+3.18%)
Apr 02, 2015 12.52 12.44 12.44 12.44 1,118,725 -0.05(-0.37%)
Apr 01, 2015 12.58 12.66 12.35 12.48 771,741 -0.15(-1.16%)
Mar 31, 2015 12.34 12.66 12.27 12.63 758,669 +0.24(+1.93%)
Mar 30, 2015 12.39 12.45 12.34 12.39 397,552 +0.08(+0.67%)
Mar 27, 2015 12.17 12.35 12.17 12.31 302,598 +0.15(+1.21%)
Mar 26, 2015 12.11 12.34 12.07 12.16 529,241 +0.04(+0.30%)
Mar 25, 2015 12.40 12.41 12.11 12.12 478,011 -0.23(-1.86%)
Mar 24, 2015 12.48 12.56 12.28 12.35 513,079 -0.16(-1.25%)
Mar 23, 2015 12.66 12.69 12.51 12.51 284,216 -0.14(-1.09%)
Mar 20, 2015 12.70 12.77 12.49 12.65 1,202,338 +0.04(+0.29%)
Mar 19, 2015 12.51 12.70 12.44 12.61 378,233 +0.07(+0.59%)
Mar 18, 2015 12.38 12.60 12.36 12.54 479,149 +0.13(+1.03%)
Mar 17, 2015 12.53 12.59 12.38 12.41 468,437 -0.19(-1.53%)
Mar 16, 2015 12.43 12.63 12.42 12.60 378,682 +0.21(+1.70%)
Mar 13, 2015 12.47 12.51 12.24 12.39 395,384 -0.08(-0.66%)
Mar 12, 2015 12.41 12.65 12.33 12.47 554,848 +0.17(+1.42%)
Mar 11, 2015 11.93 12.38 11.88 12.30 1,068,142 +0.37(+3.08%)
Mar 10, 2015 12.11 12.11 11.92 11.93 531,324 -0.31(-2.55%)
Mar 09, 2015 12.33 12.42 12.21 12.24 478,795 -0.06(-0.45%)
Mar 06, 2015 12.30 12.46 12.17 12.30 768,516 -0.12(-0.96%)
Mar 05, 2015 12.54 12.60 12.24 12.42 791,173 -0.10(-0.81%)
Mar 04, 2015 12.66 12.73 12.50 12.52 569,877 -0.21(-1.66%)
Mar 03, 2015 12.91 12.99 12.69 12.73 578,812 -0.27(-2.05%)
Mar 02, 2015 12.87 13.13 12.86 13.00 627,783 +0.16(+1.22%)
Feb 27, 2015 12.97 13.00 12.84 12.84 553,606 -0.17(-1.34%)
Feb 26, 2015 12.89 13.14 12.87 13.01 536,316 +0.08(+0.64%)
Feb 25, 2015 12.96 13.09 12.87 12.93 387,588 -0.01(-0.07%)
Feb 24, 2015 12.94 13.11 12.91 12.94 286,788 -0.03(-0.21%)
Feb 23, 2015 12.92 13.04 12.78 12.97 454,007 -0.02(-0.14%)
Feb 20, 2015 12.95 13.03 12.79 12.99 591,338 -0.02(-0.14%)
Feb 19, 2015 12.92 13.11 12.82 13.00 440,811 +0.03(+0.21%)
Feb 18, 2015 13.00 13.20 12.96 12.98 574,822 -0.11(-0.84%)
Feb 17, 2015 13.23 13.29 13.05 13.09 480,333 -0.17(-1.32%)
Feb 13, 2015 13.02 13.26 13.26 13.26 722,317 +0.26(+1.98%)
Feb 12, 2015 12.94 13.06 12.83 13.00 945,783 +0.16(+1.21%)
Feb 11, 2015 12.86 13.02 12.73 12.85 577,934 -0.06(-0.50%)
Feb 10, 2015 12.98 13.00 12.79 12.91 622,681 +0.05(+0.43%)
Feb 09, 2015 12.96 13.18 12.84 12.86 868,473 -0.18(-1.41%)
Feb 06, 2015 12.93 13.15 12.89 13.04 1,032,547 +0.15(+1.14%)
Feb 05, 2015 12.87 13.09 12.80 12.89 895,764 +0.10(+0.79%)
Feb 04, 2015 12.72 12.89 12.58 12.79 1,155,461 +0.19(+1.53%)
Feb 03, 2015 11.93 12.79 11.89 12.60 1,827,716 +0.89(+7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.